Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.7201 0.7801 0.6900 0.7801 895 +0.07(+10.62%)
Oct 28, 2022 0.8450 0.8450 0.7052 0.7052 4,150 -0.07(-9.59%)
Oct 27, 2022 0.6800 0.7800 0.6800 0.7800 18,564 +0.07(+9.84%)
Oct 25, 2022 0.7101 0 +0.00(+0.00%)
Oct 24, 2022 0.7101 0 +0.00(+0.00%)
Oct 21, 2022 0.7000 0.7101 0.6950 0.7101 3,400 +0.01(+1.44%)
Oct 20, 2022 0.6590 0.7101 0.6500 0.7000 4,301 +0.04(+6.22%)
Oct 19, 2022 0.6590 0.6590 0.6590 0.6590 100 +0.00(+0.00%)
Oct 18, 2022 0.6150 0.6590 0.6150 0.6590 900 -0.00(-0.15%)
Oct 17, 2022 0.6000 0.6600 0.5980 0.6600 9,900 +0.03(+4.76%)
Oct 14, 2022 0.6057 0.6300 0.6057 0.6300 700 -0.04(-5.97%)
Oct 13, 2022 0.7098 0.7098 0.6050 0.6700 3,630 +0.07(+11.63%)
Oct 10, 2022 0.6002 0 -0.11(-15.44%)
Oct 07, 2022 0.6500 0.7098 0.6500 0.7098 11,723 +0.03(+4.40%)
Oct 06, 2022 0.6250 0.6799 0.6250 0.6799 9,230 +0.05(+7.92%)
Oct 05, 2022 0.6300 0.6300 0.6300 0.6300 538 +0.00(+0.00%)
Oct 04, 2022 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Oct 03, 2022 0.5991 0.6326 0.5991 0.6300 4,441 +0.00(+0.02%)
Sep 30, 2022 0.5950 0.6299 0.5941 0.6299 3,547 +0.01(+1.60%)
Sep 29, 2022 0.5975 0.6200 0.5750 0.6200 1,400 +0.01(+1.84%)
Sep 28, 2022 0.6088 0.6088 0.6088 0.6088 500 -0.02(-3.35%)
Sep 27, 2022 0.5990 0.6299 0.5990 0.6299 300 +0.02(+3.43%)
Sep 26, 2022 0.5895 0.6499 0.5700 0.6090 8,125 -0.04(-6.31%)
Sep 23, 2022 0.6310 0.6500 0.5875 0.6500 5,594 +0.00(+0.00%)
Sep 22, 2022 0.6350 0.6500 0.6120 0.6500 14,550 +0.01(+1.18%)
Sep 21, 2022 0.6350 0.6494 0.6200 0.6424 4,395 +0.01(+1.81%)
Sep 20, 2022 0.6275 0.6350 0.6120 0.6310 8,517 -0.00(-0.63%)
Sep 19, 2022 0.6120 0.6350 0.6120 0.6350 1,041 -0.01(-2.29%)
Sep 16, 2022 0.6460 0.6499 0.6460 0.6499 300 +0.00(+0.60%)
Sep 15, 2022 0.6501 0.6501 0.6120 0.6460 9,031 -0.01(-1.37%)
Sep 14, 2022 0.6550 0.6550 0.6550 0.6550 200 -0.03(-3.68%)
Sep 12, 2022 0.6800 0 +0.00(+0.00%)
Sep 09, 2022 0.6299 0.6800 0.6066 0.6800 22,044 +0.01(+2.03%)
Sep 08, 2022 0.6665 0.6665 0.6665 0.6665 112 -0.02(-2.70%)
Sep 07, 2022 0.6950 0.7000 0.6600 0.6850 6,970 -0.01(-1.44%)
Sep 06, 2022 0.6600 0.6950 0.6600 0.6950 430 +0.01(+0.72%)
Sep 02, 2022 0.6585 0.6900 0.6585 0.6900 2,501 +0.00(+0.00%)
Sep 01, 2022 0.6900 0.6900 0.6900 0.6900 4,210 +0.00(+0.73%)
Aug 31, 2022 0.6535 0.6850 0.6420 0.6850 10,075 +0.05(+8.52%)
Aug 30, 2022 0.6910 0.7300 0.6312 0.6312 13,400 -0.08(-11.78%)
Aug 29, 2022 0.7155 0.7155 0.7155 0.7155 4,600 +0.00(+0.07%)
Aug 26, 2022 0.7150 0.7150 0.7150 0.7150 160 +0.00(+0.63%)
Aug 25, 2022 0.7105 0.7105 0.7105 0.7105 100 +0.00(+0.00%)
Aug 24, 2022 0.6860 0.7250 0.6860 0.7105 6,700 -0.02(-2.34%)
Aug 23, 2022 0.7150 0.7275 0.7150 0.7275 300 -0.01(-1.20%)
Aug 22, 2022 0.7500 0.7500 0.7300 0.7363 3,500 +0.01(+1.56%)
Aug 19, 2022 0.7175 0.7250 0.7175 0.7250 260 +0.01(+1.05%)
Aug 18, 2022 0.7350 0.7413 0.7125 0.7175 8,800 +0.00(+0.42%)
Aug 17, 2022 0.6955 0.7300 0.6955 0.7145 5,121 -0.02(-2.12%)
Aug 16, 2022 0.7100 0.7300 0.6780 0.7300 11,350 +0.04(+5.80%)
Aug 15, 2022 0.7399 0.7399 0.6270 0.6900 17,852 -0.04(-5.48%)
Aug 12, 2022 0.7300 0.7300 0.7300 0.7300 100 +0.01(+1.39%)
Aug 11, 2022 0.7270 0.7400 0.7000 0.7200 16,888 +0.01(+0.70%)
Aug 10, 2022 0.7300 0.7300 0.7150 0.7150 1,800 +0.00(+0.00%)
Aug 09, 2022 0.6500 0.7150 0.6370 0.7150 17,263 +0.02(+2.14%)
Aug 05, 2022 0.7000 0 +0.00(+0.00%)
Aug 04, 2022 0.6571 0.7000 0.6485 0.7000 7,614 +0.00(+0.00%)
Aug 03, 2022 0.7201 0.7300 0.5916 0.7000 21,116 -0.02(-2.11%)
Aug 02, 2022 0.7400 0.7400 0.7151 0.7151 920 -0.05(-7.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.